Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | MYR | 0.555 | 0.56 | 0.555 | 0.56 | 0.56 | 0.0 (0.0%) | 25,200 |
8 Nov 2019 | MYR | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -0.005 (-0.88%) | 146,400 |
7 Nov 2019 | MYR | 0.56 | 0.565 | 0.55 | 0.565 | 0.565 | 0.0 (0.0%) | 235,800 |
6 Nov 2019 | MYR | 0.555 | 0.565 | 0.555 | 0.565 | 0.565 | +0.005 (+0.89%) | 53,800 |
5 Nov 2019 | MYR | 0.565 | 0.565 | 0.555 | 0.56 | 0.56 | -0.005 (-0.88%) | 98,000 |
4 Nov 2019 | MYR | 0.55 | 0.565 | 0.55 | 0.565 | 0.565 | +0.02 (+3.67%) | 249,200 |
1 Nov 2019 | MYR | 0.55 | 0.55 | 0.535 | 0.545 | 0.545 | -0.01 (-1.80%) | 170,600 |
31 Oct 2019 | MYR | 0.56 | 0.56 | 0.555 | 0.555 | 0.555 | -0.005 (-0.89%) | 63,200 |
30 Oct 2019 | MYR | 0.54 | 0.565 | 0.535 | 0.56 | 0.56 | +0.015 (+2.75%) | 271,800 |
29 Oct 2019 | MYR | 0.56 | 0.565 | 0.535 | 0.545 | 0.545 | -0.015 (-2.68%) | 384,400 |
25 Oct 2019 | MYR | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 219,600 |
24 Oct 2019 | MYR | 0.55 | 0.575 | 0.55 | 0.57 | 0.57 | +0.025 (+4.59%) | 1,076,400 |
23 Oct 2019 | MYR | 0.54 | 0.545 | 0.535 | 0.545 | 0.545 | +0.005 (+0.93%) | 99,800 |
22 Oct 2019 | MYR | 0.535 | 0.54 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 69,600 |
21 Oct 2019 | MYR | 0.535 | 0.54 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 61,600 |
18 Oct 2019 | MYR | 0.545 | 0.545 | 0.53 | 0.535 | 0.535 | -0.01 (-1.83%) | 171,000 |
17 Oct 2019 | MYR | 0.54 | 0.545 | 0.53 | 0.545 | 0.545 | +0.005 (+0.93%) | 132,200 |
16 Oct 2019 | MYR | 0.54 | 0.54 | 0.535 | 0.54 | 0.54 | -0.005 (-0.92%) | 107,200 |
15 Oct 2019 | MYR | 0.545 | 0.55 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 151,400 |
14 Oct 2019 | MYR | 0.55 | 0.55 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 93,800 |
11 Oct 2019 | MYR | 0.545 | 0.55 | 0.545 | 0.55 | 0.55 | +0.005 (+0.92%) | 241,600 |
10 Oct 2019 | MYR | 0.54 | 0.545 | 0.535 | 0.545 | 0.545 | -0.005 (-0.91%) | 162,600 |
9 Oct 2019 | MYR | 0.555 | 0.555 | 0.545 | 0.55 | 0.55 | -0.01 (-1.79%) | 165,800 |
8 Oct 2019 | MYR | 0.565 | 0.565 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 188,600 |
7 Oct 2019 | MYR | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | +0.02 (+3.70%) | 932,200 |
4 Oct 2019 | MYR | 0.525 | 0.54 | 0.525 | 0.54 | 0.54 | +0.01 (+1.89%) | 928,000 |
3 Oct 2019 | MYR | 0.515 | 0.54 | 0.515 | 0.53 | 0.53 | +0.015 (+2.91%) | 850,600 |
2 Oct 2019 | MYR | 0.505 | 0.515 | 0.5 | 0.515 | 0.515 | +0.01 (+1.98%) | 605,200 |
1 Oct 2019 | MYR | 0.505 | 0.51 | 0.5 | 0.505 | 0.505 | +0.022 (+4.66%) | 1,441,800 |
30 Sep 2019 | MYR | 0.49 | 0.49 | 0.4825 | 0.4825 | 0.4825 | -0.003 (-0.52%) | 36,000 |